NorthX Nickel Corp. (NXNIF)
OTCMKTS · Delayed Price · Currency is USD
0.1650
+0.0014 (0.86%)
At close: Mar 27, 2026
NXNIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.86% | 13,289 |
| Mar 26, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -6.51% | 86,164 |
| Mar 25, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 10.34% | 13,169 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.75% | 1,500 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -8.69% | 20,849 |
| Mar 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.06% | 30,000 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.35% | 7,750 |
| Mar 18, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.79% | 28,666 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -8.75% | 21,091 |
| Mar 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 7.66% | 5,082 |
| Mar 10, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | 12.50% | 117,029 |
| Mar 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.42% | 3,759 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.23% | 727 |
| Mar 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.51% | 14,191 |
| Mar 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.42% | 10,083 |
| Feb 27, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 10.41% | 6,294 |
| Feb 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.90% | 1,800 |
| Feb 25, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.77% | 52,366 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.60% | 9,328 |
| Feb 23, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.12% | 2,050 |
| Feb 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.61% | 228 |
| Feb 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.18% | 51,935 |
| Feb 18, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 0.30% | 99,015 |
| Feb 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.79% | 335 |
| Feb 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.38% | 23,313 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 892 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.79% | 13,501 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.43% | 265 |
| Feb 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 8.11% | 3,944 |
| Feb 3, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.67% | 25,925 |
| Feb 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.42% | 649 |
| Jan 30, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 9.06% | 37,269 |
| Jan 29, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -6.23% | 38,117 |
| Jan 28, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 6.02% | 35,291 |
| Jan 27, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -8.51% | 114,843 |
| Jan 26, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.31% | 69,132 |
| Jan 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.38% | 588 |
| Jan 22, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 3.16% | 45,015 |
| Jan 21, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 7.34% | 15,722 |
| Jan 20, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.97% | 41,443 |
| Jan 16, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 1.00% | 4,441 |
| Jan 15, 2026 | 0.18 | 0.20 | 0.16 | 0.17 | 0.17 | -8.89% | 105,072 |
| Jan 14, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.05% | 7,002 |
| Jan 13, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.25% | 74,104 |
| Jan 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.55% | 10,476 |
| Jan 9, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 12.00% | 24,247 |
| Jan 8, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.94% | 91,129 |
| Jan 7, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | 8.14% | 47,510 |
| Jan 6, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -4.38% | 13,012 |
| Jan 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.34% | 61,781 |